Strategic Education, Inc. - STRA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	80.24	80.16	80.16	80.88	79.99	299,307
December 22, 2025	80.32	80.28	80.28	81.77	80.01	100,043
December 19, 2025	82.56	80.42	80.42	83.13	79.64	461,100
December 18, 2025	81.86	83	83	83.26	80.36	180,907
December 17, 2025	80.57	81.43	81.43	82.29	80.57	202,802
December 16, 2025	80.73	80.96	80.96	81.8	80.6	136,600
December 15, 2025	80.5	80.41	80.41	82.38	80.15	207,300
December 12, 2025	81.15	80.77	80.77	82.12	79.41	190,519
December 11, 2025	79.41	80.96	80.96	81.15	79.08	175,441
December 10, 2025	78.25	79.23	79.23	79.55	77.83	172,100
December 09, 2025	76.67	78.25	78.25	78.26	76.67	184,700
December 08, 2025	80.1	76.61	76.61	80.1	75.83	189,100
December 05, 2025	80.18	80.16	80.16	80.55	79.42	147,000
December 04, 2025	79.57	80.21	80.21	80.96	79.15	148,216
December 03, 2025	79.09	79.63	79.63	80.74	79.09	159,400
December 02, 2025	78.76	78.99	78.99	80.14	77.85	378,228
December 01, 2025	76.9	78.25	78.25	78.62	76.9	165,300
November 28, 2025	77.79	78.02	77.42	78.3	77.44	67,900
November 26, 2025	77.88	77.8	77.8	78.79	76.89	245,401
November 25, 2025	76.69	77.26	77.26	78.56	76.69	134,320
November 24, 2025	77.75	76.17	76.17	78.07	75.04	236,424
November 21, 2025	76.92	78.08	78.08	78.94	76.61	145,200
November 20, 2025	79.05	76.92	76.92	80.05	76.91	103,624
November 19, 2025	77.52	78.14	78.14	78.8	77.04	108,941
November 18, 2025	77.24	77.82	77.82	78.07	75.03	108,975
November 17, 2025	79.76	77.23	77.23	80.23	76.91	152,900
November 14, 2025	80.34	80.04	80.04	80.68	78.65	106,442
November 13, 2025	79.88	80.64	80.64	80.98	79.7	138,900
November 12, 2025	79.94	79.88	79.88	81.65	79.53	159,300
November 11, 2025	78.85	80.3	80.3	80.53	77.79	100,400
November 10, 2025	75.77	78.42	78.42	78.78	75.75	265,100
November 07, 2025	75.87	76.02	76.02	77.56	75.62	161,601
November 06, 2025	79.18	75.31	75.31	80.46	75.01	212,125
November 05, 2025	75.66	74.79	74.79	75.95	74.18	272,068
November 04, 2025	74.84	75.03	75.03	75.67	73.65	171,800
November 03, 2025	75.42	74.64	74.64	75.84	73.75	206,100
October 31, 2025	78.63	75.98	75.98	78.63	75.03	184,146
October 30, 2025	78.53	79.22	79.22	80.2	78.51	164,138
October 29, 2025	83.33	78.25	78.25	83.77	77.32	173,500
October 28, 2025	83.53	83.82	83.82	84.42	82.74	79,709
October 27, 2025	83.98	83.94	83.94	84.66	83.28	78,700
October 24, 2025	83.79	84.02	84.02	84.23	83.25	75,300
October 23, 2025	82.87	83.69	83.69	84.08	82.5	84,700
October 22, 2025	83.84	83.16	83.16	84.61	82.83	119,800
October 21, 2025	81.25	83.48	83.48	83.77	80.9	98,305
October 20, 2025	81.03	81.32	81.32	81.85	80.12	125,544
October 17, 2025	79.44	80.48	80.48	80.78	79.07	179,500
October 16, 2025	79.52	79.19	79.19	80.06	78.35	150,122
October 15, 2025	79.33	79.72	79.72	81.11	79.06	128,600
October 14, 2025	78.17	79.23	79.23	79.69	78.08	115,701
October 13, 2025	79.19	78.47	78.47	80.15	78.15	111,500
October 10, 2025	79.35	78.52	78.52	79.86	78.08	116,700
October 09, 2025	80.48	79.44	79.44	80.85	79.4	134,127
October 08, 2025	80.67	80.84	80.84	81.41	79.95	158,601
October 07, 2025	83.52	80.2	80.2	84.24	79.74	149,900
October 06, 2025	85.38	83.89	83.89	85.6	83.71	148,446
October 03, 2025	86.04	85.36	85.36	86.72	85.06	131,748
October 02, 2025	85.37	86.09	86.09	86.45	84.8	108,800
October 01, 2025	85.53	85.75	85.75	86.2	84.91	92,247
September 30, 2025	85.51	86.01	86.01	86.08	85.04	100,500

Strategic Education, Inc. (STRA) NASDAQ